Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.534 | 4.666 | 4.285 | 4.394 | 57,955 | -0.13(-2.93%) |
Apr 29, 2008 | 4.666 | 4.698 | 4.456 | 4.526 | 65,871 | -0.12(-2.68%) |
Apr 28, 2008 | 4.666 | 4.947 | 4.518 | 4.651 | 98,289 | -0.02(-0.50%) |
Apr 25, 2008 | 4.596 | 4.744 | 4.526 | 4.674 | 70,640 | +0.11(+2.39%) |
Apr 24, 2008 | 4.518 | 4.581 | 4.386 | 4.565 | 63,684 | +0.05(+1.21%) |
Apr 23, 2008 | 4.402 | 4.705 | 4.199 | 4.511 | 132,108 | +0.14(+3.21%) |
Apr 22, 2008 | 4.285 | 4.861 | 4.160 | 4.370 | 153,189 | +0.09(+2.00%) |
Apr 21, 2008 | 4.394 | 5.025 | 4.098 | 4.285 | 691,011 | -0.16(-3.51%) |
Apr 18, 2008 | 4.378 | 4.666 | 4.277 | 4.441 | 155,770 | +0.16(+3.64%) |
Apr 17, 2008 | 4.300 | 4.659 | 4.277 | 4.285 | 232,257 | -0.04(-0.90%) |
Apr 16, 2008 | 4.222 | 4.409 | 4.090 | 4.324 | 184,385 | +0.10(+2.40%) |
Apr 15, 2008 | 4.246 | 4.448 | 3.887 | 4.222 | 162,381 | -0.02(-0.55%) |
Apr 14, 2008 | 4.363 | 4.433 | 4.067 | 4.246 | 123,492 | -0.16(-3.71%) |
Apr 11, 2008 | 4.651 | 4.744 | 4.300 | 4.409 | 111,240 | -0.30(-6.45%) |
Apr 10, 2008 | 4.628 | 4.822 | 4.628 | 4.713 | 57,122 | +0.11(+2.37%) |
Apr 09, 2008 | 4.931 | 4.931 | 4.604 | 4.604 | 126,928 | -0.33(-6.63%) |
Apr 08, 2008 | 4.760 | 5.040 | 4.581 | 4.931 | 55,165 | +0.12(+2.43%) |
Apr 07, 2008 | 4.846 | 4.908 | 4.791 | 4.814 | 66,649 | -0.01(-0.16%) |
Apr 04, 2008 | 4.931 | 5.064 | 4.822 | 4.822 | 118,318 | -0.12(-2.52%) |
Apr 03, 2008 | 4.737 | 5.064 | 4.666 | 4.947 | 118,095 | +0.16(+3.25%) |
Apr 02, 2008 | 4.698 | 4.791 | 4.596 | 4.791 | 46,028 | +0.07(+1.49%) |
Apr 01, 2008 | 4.682 | 4.768 | 4.651 | 4.721 | 71,947 | +0.12(+2.71%) |
Mar 31, 2008 | 4.666 | 4.737 | 4.581 | 4.596 | 63,583 | -0.02(-0.51%) |
Mar 28, 2008 | 4.744 | 4.924 | 4.620 | 4.620 | 53,404 | -0.12(-2.63%) |
Mar 27, 2008 | 4.861 | 5.064 | 4.604 | 4.744 | 53,552 | -0.09(-1.77%) |
Mar 26, 2008 | 5.001 | 5.001 | 4.721 | 4.830 | 76,076 | -0.23(-4.47%) |
Mar 25, 2008 | 5.025 | 5.064 | 4.892 | 5.056 | 82,683 | +0.08(+1.56%) |
Mar 24, 2008 | 4.869 | 5.056 | 4.822 | 4.978 | 101,726 | +0.12(+2.40%) |
Mar 21, 2008 | 4.814 | 4.978 | 4.713 | 4.861 | 239,404 | +0.00(+0.00%) |
Mar 20, 2008 | 4.814 | 4.978 | 4.713 | 4.861 | 239,404 | +0.14(+2.97%) |
Mar 19, 2008 | 4.885 | 4.955 | 4.659 | 4.721 | 105,842 | -0.11(-2.26%) |
Mar 18, 2008 | 4.674 | 5.048 | 4.674 | 4.830 | 83,393 | +0.19(+4.03%) |
Mar 17, 2008 | 4.861 | 4.892 | 4.643 | 4.643 | 104,426 | -0.14(-2.93%) |
Mar 14, 2008 | 5.118 | 5.134 | 4.768 | 4.783 | 155,998 | -0.24(-4.81%) |
Mar 13, 2008 | 4.978 | 5.227 | 4.935 | 5.025 | 124,809 | -0.04(-0.77%) |
Mar 12, 2008 | 5.072 | 5.181 | 5.001 | 5.064 | 127,332 | -0.03(-0.61%) |
Mar 11, 2008 | 5.173 | 5.173 | 4.994 | 5.095 | 399,029 | +0.07(+1.40%) |
Mar 10, 2008 | 5.126 | 5.188 | 4.986 | 5.025 | 231,127 | -0.06(-1.23%) |
Mar 07, 2008 | 5.181 | 5.438 | 4.674 | 5.087 | 205,272 | -0.15(-2.83%) |
Mar 06, 2008 | 5.929 | 6.225 | 5.235 | 5.235 | 135,257 | -0.73(-12.27%) |
Mar 05, 2008 | 5.960 | 5.983 | 5.921 | 5.967 | 79,587 | +0.05(+0.79%) |
Mar 04, 2008 | 5.905 | 5.999 | 5.671 | 5.921 | 35,806 | -0.06(-1.04%) |
Mar 03, 2008 | 5.757 | 5.999 | 5.695 | 5.983 | 74,965 | +0.22(+3.78%) |
Feb 29, 2008 | 5.913 | 6.030 | 5.722 | 5.765 | 59,612 | -0.24(-4.02%) |
Feb 28, 2008 | 6.038 | 6.232 | 5.882 | 6.006 | 59,076 | -0.08(-1.28%) |
Feb 27, 2008 | 6.022 | 6.139 | 5.882 | 6.084 | 17,339 | +0.02(+0.39%) |
Feb 26, 2008 | 6.193 | 6.232 | 5.944 | 6.061 | 111,637 | -0.15(-2.38%) |
Feb 25, 2008 | 6.147 | 6.225 | 5.975 | 6.209 | 35,965 | +0.14(+2.31%) |
Feb 22, 2008 | 5.905 | 6.100 | 5.835 | 6.069 | 146,821 | +0.26(+4.42%) |
Feb 21, 2008 | 6.147 | 6.147 | 5.788 | 5.812 | 44,197 | -0.28(-4.60%) |
Feb 20, 2008 | 6.022 | 6.115 | 5.858 | 6.092 | 62,041 | +0.04(+0.64%) |
Feb 19, 2008 | 6.139 | 6.232 | 5.929 | 6.053 | 76,734 | +0.01(+0.13%) |
Feb 18, 2008 | 6.108 | 6.108 | 5.841 | 6.045 | 25,586 | +0.00(+0.00%) |
Feb 15, 2008 | 6.108 | 6.108 | 5.841 | 6.045 | 25,586 | -0.09(-1.52%) |
Feb 14, 2008 | 6.248 | 6.279 | 5.804 | 6.139 | 53,362 | -0.09(-1.38%) |
Feb 13, 2008 | 6.038 | 6.334 | 5.967 | 6.225 | 48,858 | +0.44(+7.54%) |
Feb 12, 2008 | 5.905 | 5.936 | 5.625 | 5.788 | 71,228 | -0.10(-1.72%) |
Feb 11, 2008 | 5.819 | 5.952 | 5.687 | 5.890 | 24,892 | +0.14(+2.44%) |
Feb 08, 2008 | 5.749 | 6.077 | 5.625 | 5.749 | 50,513 | -0.07(-1.20%) |
Feb 07, 2008 | 5.734 | 6.248 | 5.734 | 5.819 | 37,842 | +0.06(+1.08%) |
Feb 06, 2008 | 6.077 | 6.115 | 5.742 | 5.757 | 38,009 | -0.26(-4.27%) |
Feb 05, 2008 | 5.921 | 6.318 | 5.921 | 6.014 | 46,134 | -0.05(-0.90%) |
Feb 04, 2008 | 6.030 | 6.435 | 6.006 | 6.069 | 83,086 | +0.02(+0.26%) |
Feb 01, 2008 | 5.960 | 6.147 | 5.765 | 6.053 | 57,104 | +0.13(+2.24%) |
Jan 31, 2008 | 5.671 | 6.022 | 5.656 | 5.921 | 99,452 | +0.16(+2.70%) |
Jan 30, 2008 | 5.710 | 5.944 | 5.586 | 5.765 | 92,313 | -0.01(-0.13%) |
Jan 29, 2008 | 6.014 | 6.084 | 5.555 | 5.773 | 177,456 | -0.19(-3.26%) |
Jan 28, 2008 | 5.967 | 6.061 | 5.477 | 5.967 | 181,892 | -0.02(-0.39%) |
Jan 25, 2008 | 6.256 | 6.489 | 5.929 | 5.991 | 55,908 | -0.19(-3.15%) |
Jan 24, 2008 | 6.263 | 6.575 | 6.115 | 6.186 | 50,749 | -0.03(-0.50%) |
Jan 23, 2008 | 6.256 | 6.380 | 5.851 | 6.217 | 176,763 | -0.20(-3.16%) |
Jan 22, 2008 | 6.038 | 6.575 | 5.975 | 6.419 | 92,182 | +0.16(+2.49%) |
Jan 21, 2008 | 6.053 | 6.450 | 6.053 | 6.263 | 59,638 | +0.00(+0.00%) |
Jan 18, 2008 | 6.053 | 6.450 | 6.053 | 6.263 | 59,638 | +0.16(+2.55%) |
Jan 17, 2008 | 6.567 | 6.902 | 6.108 | 6.108 | 60,189 | -0.51(-7.76%) |
Jan 16, 2008 | 6.209 | 6.871 | 6.209 | 6.622 | 99,621 | +0.38(+6.12%) |
Jan 15, 2008 | 6.038 | 6.310 | 6.006 | 6.240 | 34,243 | +0.00(+0.00%) |
Jan 14, 2008 | 6.341 | 6.489 | 6.100 | 6.240 | 44,466 | -0.05(-0.87%) |
Jan 11, 2008 | 6.653 | 6.653 | 5.967 | 6.295 | 128,846 | -0.50(-7.34%) |
Jan 10, 2008 | 6.560 | 6.848 | 6.310 | 6.793 | 50,400 | +0.13(+1.99%) |
Jan 09, 2008 | 6.248 | 6.676 | 5.999 | 6.661 | 82,464 | +0.37(+5.95%) |
Jan 08, 2008 | 6.598 | 6.598 | 6.232 | 6.287 | 83,439 | -0.30(-4.50%) |
Jan 07, 2008 | 6.739 | 6.957 | 6.466 | 6.583 | 81,645 | -0.10(-1.52%) |
Jan 04, 2008 | 6.567 | 7.004 | 6.567 | 6.684 | 195,721 | +0.06(+0.94%) |
Jan 03, 2008 | 6.879 | 7.035 | 6.326 | 6.622 | 167,345 | -0.34(-4.92%) |
Jan 02, 2008 | 7.097 | 7.245 | 6.957 | 6.965 | 95,100 | -0.16(-2.19%) |
Jan 01, 2008 | 6.980 | 7.198 | 6.801 | 7.120 | 158,162 | +0.00(+0.00%) |
Dec 31, 2007 | 6.980 | 7.198 | 6.801 | 7.120 | 158,162 | +0.09(+1.33%) |
Dec 28, 2007 | 6.957 | 7.175 | 6.778 | 7.027 | 147,015 | +0.12(+1.69%) |
Dec 27, 2007 | 7.113 | 7.307 | 6.824 | 6.910 | 105,321 | -0.19(-2.74%) |
Dec 26, 2007 | 7.191 | 7.206 | 7.058 | 7.105 | 75,764 | -0.03(-0.44%) |
Dec 24, 2007 | 7.167 | 7.167 | 6.669 | 7.136 | 92,505 | +0.01(+0.11%) |
Dec 21, 2007 | 7.128 | 7.167 | 6.949 | 7.128 | 206,747 | +0.10(+1.44%) |
Dec 20, 2007 | 7.081 | 7.081 | 6.622 | 7.027 | 55,193 | +0.02(+0.22%) |
Dec 19, 2007 | 7.004 | 7.027 | 6.832 | 7.011 | 43,979 | +0.02(+0.22%) |
Dec 18, 2007 | 6.560 | 7.011 | 6.497 | 6.996 | 51,383 | +0.51(+7.80%) |
Dec 17, 2007 | 6.396 | 6.778 | 6.396 | 6.489 | 242,099 | +0.02(+0.36%) |
Dec 14, 2007 | 6.318 | 6.622 | 6.302 | 6.466 | 302,492 | +0.10(+1.59%) |
Dec 13, 2007 | 6.193 | 6.365 | 6.131 | 6.365 | 134,538 | +0.10(+1.62%) |
Dec 12, 2007 | 6.521 | 6.544 | 6.217 | 6.263 | 82,734 | -0.08(-1.23%) |
Dec 11, 2007 | 6.536 | 6.567 | 6.232 | 6.341 | 79,380 | -0.20(-3.10%) |
Dec 10, 2007 | 6.637 | 6.645 | 6.318 | 6.544 | 81,090 | -0.09(-1.29%) |
Dec 07, 2007 | 6.412 | 6.653 | 6.388 | 6.630 | 117,906 | +0.19(+3.03%) |
Dec 06, 2007 | 6.419 | 6.653 | 6.310 | 6.435 | 162,150 | +0.09(+1.35%) |
Dec 05, 2007 | 6.887 | 7.128 | 6.271 | 6.349 | 239,920 | -0.41(-6.00%) |
Dec 04, 2007 | 6.965 | 7.198 | 6.669 | 6.754 | 56,591 | -0.18(-2.58%) |
Dec 03, 2007 | 7.035 | 7.331 | 6.918 | 6.933 | 77,178 | -0.13(-1.87%) |
Nov 30, 2007 | 7.081 | 7.183 | 6.778 | 7.066 | 95,018 | +0.12(+1.68%) |
Nov 29, 2007 | 7.035 | 7.198 | 6.949 | 6.949 | 27,931 | -0.12(-1.65%) |
Nov 28, 2007 | 6.887 | 7.276 | 6.661 | 7.066 | 76,953 | +0.27(+4.01%) |
Nov 27, 2007 | 6.871 | 7.027 | 6.622 | 6.793 | 74,952 | -0.02(-0.23%) |
Nov 26, 2007 | 7.393 | 7.393 | 6.676 | 6.809 | 93,948 | -0.60(-8.10%) |
Nov 23, 2007 | 6.926 | 7.448 | 6.856 | 7.409 | 26,216 | +0.69(+10.20%) |
Nov 21, 2007 | 6.996 | 6.996 | 6.676 | 6.723 | 44,559 | -0.29(-4.11%) |
Nov 20, 2007 | 7.011 | 7.089 | 6.731 | 7.011 | 128,731 | -0.01(-0.11%) |
Nov 19, 2007 | 7.183 | 7.315 | 6.996 | 7.019 | 147,355 | -0.11(-1.53%) |
Nov 16, 2007 | 7.557 | 7.557 | 7.074 | 7.128 | 72,025 | -0.43(-5.67%) |
Nov 15, 2007 | 7.510 | 7.564 | 7.471 | 7.557 | 103,382 | +0.00(+0.00%) |
Nov 14, 2007 | 7.541 | 7.564 | 7.479 | 7.557 | 149,439 | +0.08(+1.04%) |
Nov 13, 2007 | 7.331 | 7.487 | 7.261 | 7.479 | 115,088 | +0.20(+2.78%) |
Nov 12, 2007 | 7.191 | 7.424 | 7.191 | 7.276 | 85,194 | +0.09(+1.30%) |
Nov 09, 2007 | 7.479 | 7.510 | 7.027 | 7.183 | 108,983 | -0.36(-4.75%) |
Nov 08, 2007 | 7.097 | 7.822 | 7.074 | 7.541 | 182,031 | +0.52(+7.44%) |
Nov 07, 2007 | 7.300 | 7.300 | 6.957 | 7.019 | 396,720 | -0.42(-5.65%) |
Nov 06, 2007 | 7.268 | 7.455 | 7.043 | 7.440 | 147,139 | +0.30(+4.26%) |
Nov 05, 2007 | 7.027 | 7.237 | 7.019 | 7.136 | 76,956 | +0.09(+1.22%) |
Nov 02, 2007 | 7.105 | 7.206 | 6.996 | 7.050 | 72,091 | +0.00(+0.00%) |
Nov 01, 2007 | 7.253 | 7.253 | 6.980 | 7.050 | 85,963 | -0.30(-4.03%) |
Oct 31, 2007 | 7.463 | 7.463 | 7.120 | 7.346 | 109,067 | -0.04(-0.53%) |
Oct 30, 2007 | 7.580 | 7.603 | 7.331 | 7.385 | 85,950 | -0.21(-2.77%) |
Oct 29, 2007 | 7.806 | 7.845 | 7.494 | 7.596 | 146,447 | -0.19(-2.40%) |
Oct 26, 2007 | 7.409 | 7.790 | 7.393 | 7.783 | 234,729 | +0.46(+6.28%) |
Oct 25, 2007 | 7.292 | 7.401 | 6.988 | 7.323 | 175,543 | +0.04(+0.53%) |
Oct 24, 2007 | 7.027 | 7.307 | 7.019 | 7.284 | 126,668 | +0.22(+3.09%) |
Oct 23, 2007 | 7.424 | 7.424 | 6.965 | 7.066 | 96,006 | -0.28(-3.82%) |
Oct 22, 2007 | 7.074 | 7.370 | 7.058 | 7.346 | 41,717 | +0.16(+2.28%) |
Oct 19, 2007 | 7.440 | 7.448 | 7.105 | 7.183 | 177,792 | -0.33(-4.36%) |
Oct 18, 2007 | 7.479 | 7.783 | 7.362 | 7.510 | 75,880 | +0.02(+0.21%) |
Oct 17, 2007 | 7.572 | 7.650 | 7.339 | 7.494 | 92,229 | -0.01(-0.10%) |
Oct 16, 2007 | 7.479 | 7.611 | 7.378 | 7.502 | 85,520 | -0.02(-0.21%) |
Oct 15, 2007 | 7.689 | 7.720 | 7.370 | 7.518 | 112,216 | -0.16(-2.13%) |
Oct 12, 2007 | 7.907 | 7.907 | 7.603 | 7.681 | 83,737 | -0.06(-0.80%) |
Oct 11, 2007 | 7.798 | 7.946 | 7.627 | 7.744 | 98,328 | -0.02(-0.30%) |
Oct 10, 2007 | 7.962 | 8.157 | 7.588 | 7.767 | 95,446 | -0.25(-3.11%) |
Oct 09, 2007 | 8.196 | 8.196 | 7.946 | 8.016 | 59,525 | -0.19(-2.28%) |
Oct 08, 2007 | 8.032 | 8.203 | 7.962 | 8.203 | 70,623 | +0.18(+2.23%) |
Oct 05, 2007 | 7.876 | 8.180 | 7.744 | 8.024 | 132,634 | +0.23(+3.00%) |
Oct 04, 2007 | 7.806 | 7.970 | 7.611 | 7.790 | 91,307 | +0.03(+0.40%) |
Oct 03, 2007 | 8.266 | 8.266 | 7.596 | 7.759 | 102,997 | -0.57(-6.83%) |
Oct 02, 2007 | 8.351 | 8.414 | 8.141 | 8.328 | 102,840 | -0.01(-0.09%) |
Oct 01, 2007 | 8.157 | 8.344 | 7.970 | 8.336 | 157,967 | +0.16(+2.00%) |
Sep 28, 2007 | 8.320 | 8.320 | 8.079 | 8.172 | 104,583 | -0.11(-1.32%) |
Sep 27, 2007 | 8.492 | 8.492 | 8.032 | 8.281 | 50,460 | -0.15(-1.76%) |
Sep 26, 2007 | 8.250 | 8.453 | 8.009 | 8.429 | 147,902 | +0.25(+3.05%) |
Sep 25, 2007 | 8.110 | 8.453 | 7.977 | 8.180 | 39,001 | +0.03(+0.38%) |
Sep 24, 2007 | 8.281 | 8.281 | 7.728 | 8.149 | 145,927 | -0.10(-1.23%) |
Sep 21, 2007 | 8.562 | 8.585 | 8.242 | 8.250 | 118,466 | -0.23(-2.75%) |
Sep 20, 2007 | 8.367 | 8.679 | 8.118 | 8.484 | 121,921 | +0.05(+0.65%) |
Sep 19, 2007 | 7.954 | 8.523 | 7.884 | 8.429 | 87,018 | +0.55(+6.92%) |
Sep 18, 2007 | 7.533 | 7.892 | 7.292 | 7.884 | 65,472 | +0.41(+5.42%) |
Sep 17, 2007 | 7.611 | 7.642 | 7.362 | 7.479 | 83,489 | -0.12(-1.54%) |
Sep 14, 2007 | 7.307 | 7.689 | 7.307 | 7.596 | 74,207 | +0.18(+2.42%) |
Sep 13, 2007 | 7.728 | 7.728 | 7.300 | 7.416 | 136,543 | -0.04(-0.52%) |
Sep 12, 2007 | 7.728 | 7.790 | 7.440 | 7.455 | 73,512 | -0.27(-3.53%) |
Sep 11, 2007 | 7.658 | 7.806 | 7.541 | 7.728 | 135,300 | +0.17(+2.27%) |
Sep 10, 2007 | 7.580 | 7.767 | 7.401 | 7.557 | 106,163 | +0.05(+0.62%) |
Sep 07, 2007 | 7.681 | 7.822 | 7.471 | 7.510 | 121,829 | -0.23(-3.02%) |
Sep 06, 2007 | 7.463 | 7.892 | 7.463 | 7.744 | 161,482 | +0.34(+4.63%) |
Sep 05, 2007 | 7.448 | 7.479 | 7.120 | 7.401 | 157,094 | -0.08(-1.04%) |
Sep 04, 2007 | 7.549 | 7.697 | 7.214 | 7.479 | 105,745 | -0.13(-1.74%) |
Aug 31, 2007 | 7.487 | 7.744 | 7.385 | 7.611 | 151,504 | +0.23(+3.17%) |
Aug 30, 2007 | 6.996 | 7.440 | 6.996 | 7.378 | 105,057 | +0.37(+5.22%) |
Aug 29, 2007 | 6.988 | 7.089 | 6.731 | 7.011 | 67,481 | +0.07(+1.01%) |
Aug 28, 2007 | 7.144 | 7.144 | 6.863 | 6.941 | 54,600 | -0.23(-3.26%) |
Aug 27, 2007 | 7.362 | 7.362 | 7.136 | 7.175 | 68,697 | -0.20(-2.75%) |
Aug 24, 2007 | 7.152 | 7.440 | 7.011 | 7.378 | 73,557 | +0.24(+3.38%) |
Aug 23, 2007 | 6.832 | 7.191 | 6.778 | 7.136 | 125,152 | +0.35(+5.17%) |
Aug 22, 2007 | 6.505 | 6.824 | 6.279 | 6.785 | 182,927 | +0.37(+5.83%) |
Aug 21, 2007 | 6.489 | 6.513 | 6.302 | 6.412 | 61,172 | -0.05(-0.72%) |
Aug 20, 2007 | 6.404 | 6.645 | 6.295 | 6.458 | 111,639 | +0.09(+1.47%) |
Aug 17, 2007 | 6.723 | 6.832 | 6.225 | 6.365 | 211,602 | -0.12(-1.92%) |
Aug 16, 2007 | 6.583 | 6.871 | 6.225 | 6.489 | 334,471 | -0.09(-1.30%) |
Aug 15, 2007 | 6.583 | 6.731 | 6.544 | 6.575 | 152,840 | +0.02(+0.24%) |
Aug 14, 2007 | 6.598 | 6.662 | 6.427 | 6.560 | 122,234 | +0.01(+0.12%) |
Aug 13, 2007 | 6.373 | 6.793 | 6.302 | 6.552 | 224,827 | +0.35(+5.65%) |
Aug 10, 2007 | 6.038 | 6.474 | 5.851 | 6.201 | 424,789 | +0.09(+1.53%) |
Aug 09, 2007 | 6.357 | 6.832 | 6.053 | 6.108 | 788,274 | -0.41(-6.22%) |
Aug 08, 2007 | 6.622 | 6.957 | 6.271 | 6.513 | 504,214 | +0.08(+1.21%) |
Aug 07, 2007 | 6.497 | 6.708 | 6.154 | 6.435 | 645,401 | +0.00(+0.00%) |
Aug 06, 2007 | 7.144 | 7.175 | 6.435 | 6.435 | 376,122 | -0.71(-9.92%) |
Aug 03, 2007 | 7.043 | 8.180 | 6.622 | 7.144 | 1,063,728 | -0.95(-11.74%) |
Aug 02, 2007 | 8.125 | 8.180 | 7.985 | 8.094 | 248,519 | +0.06(+0.78%) |
Aug 01, 2007 | 8.133 | 8.133 | 7.775 | 8.032 | 448,739 | +0.05(+0.59%) |
Jul 31, 2007 | 7.923 | 8.250 | 7.720 | 7.985 | 570,821 | +0.10(+1.28%) |
Jul 30, 2007 | 7.837 | 8.055 | 7.619 | 7.884 | 177,933 | +0.06(+0.80%) |
Jul 27, 2007 | 8.196 | 8.289 | 7.666 | 7.822 | 224,787 | -0.37(-4.47%) |
Jul 26, 2007 | 8.632 | 8.897 | 8.093 | 8.188 | 291,460 | -0.55(-6.24%) |
Jul 25, 2007 | 9.146 | 9.489 | 8.663 | 8.733 | 258,331 | -0.38(-4.19%) |
Jul 24, 2007 | 9.606 | 9.654 | 8.959 | 9.115 | 264,216 | -0.58(-6.02%) |
Jul 23, 2007 | 9.855 | 9.987 | 9.645 | 9.699 | 259,359 | -0.14(-1.43%) |
Jul 20, 2007 | 9.972 | 9.980 | 9.278 | 9.839 | 289,171 | -0.16(-1.56%) |
Jul 19, 2007 | 10.07 | 10.28 | 9.948 | 9.995 | 228,288 | +0.10(+1.02%) |
Jul 18, 2007 | 10.13 | 10.28 | 9.824 | 9.894 | 160,318 | -0.31(-3.05%) |
Jul 17, 2007 | 10.21 | 10.33 | 10.17 | 10.21 | 269,119 | -0.02(-0.15%) |
Jul 16, 2007 | 10.28 | 10.58 | 10.02 | 10.22 | 210,694 | -0.01(-0.08%) |
Jul 13, 2007 | 10.69 | 10.73 | 10.21 | 10.23 | 249,987 | -0.53(-4.92%) |
Jul 12, 2007 | 10.87 | 11.02 | 10.71 | 10.76 | 179,499 | -0.08(-0.72%) |
Jul 11, 2007 | 10.98 | 11.12 | 10.75 | 10.84 | 253,788 | -0.15(-1.35%) |
Jul 10, 2007 | 11.27 | 11.53 | 10.98 | 10.98 | 80,034 | -0.41(-3.62%) |
Jul 09, 2007 | 11.60 | 11.66 | 11.19 | 11.40 | 166,964 | -0.24(-2.07%) |
Jul 06, 2007 | 11.58 | 11.83 | 11.57 | 11.64 | 204,996 | +0.00(+0.00%) |
Jul 05, 2007 | 11.35 | 12.01 | 11.30 | 11.64 | 183,744 | +0.29(+2.54%) |
Jul 03, 2007 | 10.74 | 11.40 | 10.72 | 11.35 | 100,612 | +0.62(+5.81%) |
Jul 02, 2007 | 10.26 | 10.77 | 10.26 | 10.73 | 331,255 | +0.49(+4.79%) |
Jun 29, 2007 | 10.35 | 10.75 | 10.22 | 10.24 | 193,743 | -0.03(-0.30%) |
Jun 28, 2007 | 10.49 | 10.50 | 10.20 | 10.27 | 93,997 | -0.26(-2.51%) |
Jun 27, 2007 | 10.71 | 10.71 | 10.32 | 10.53 | 83,557 | -0.21(-1.96%) |
Jun 26, 2007 | 10.53 | 10.93 | 10.38 | 10.74 | 107,446 | +0.30(+2.91%) |
Jun 25, 2007 | 10.74 | 10.86 | 10.42 | 10.44 | 171,778 | -0.33(-3.04%) |
Jun 22, 2007 | 11.19 | 11.19 | 10.77 | 10.77 | 1,368,637 | -0.41(-3.69%) |
Jun 21, 2007 | 11.06 | 11.37 | 10.98 | 11.18 | 209,936 | +0.09(+0.77%) |
Jun 20, 2007 | 11.26 | 11.33 | 11.00 | 11.09 | 134,524 | -0.07(-0.63%) |
Jun 19, 2007 | 10.70 | 11.25 | 10.60 | 11.16 | 112,830 | +0.45(+4.22%) |
Jun 18, 2007 | 10.35 | 10.73 | 10.32 | 10.71 | 126,180 | +0.31(+3.00%) |
Jun 15, 2007 | 10.29 | 10.48 | 10.10 | 10.40 | 93,833 | +0.19(+1.91%) |
Jun 14, 2007 | 10.35 | 10.56 | 10.05 | 10.21 | 195,881 | -0.17(-1.65%) |
Jun 13, 2007 | 10.00 | 10.45 | 9.956 | 10.38 | 116,039 | +0.37(+3.74%) |
Jun 12, 2007 | 10.37 | 10.56 | 9.855 | 10.00 | 189,335 | -0.44(-4.18%) |
Jun 11, 2007 | 10.70 | 10.78 | 10.42 | 10.44 | 89,666 | -0.26(-2.47%) |
Jun 08, 2007 | 10.77 | 10.93 | 10.54 | 10.70 | 85,856 | -0.11(-1.01%) |
Jun 07, 2007 | 10.87 | 10.87 | 10.71 | 10.81 | 67,730 | -0.11(-1.00%) |
Jun 06, 2007 | 10.95 | 11.10 | 10.91 | 10.92 | 55,235 | -0.12(-1.06%) |
Jun 05, 2007 | 11.29 | 11.29 | 10.91 | 11.04 | 80,534 | -0.24(-2.14%) |
Jun 04, 2007 | 11.21 | 11.33 | 11.14 | 11.28 | 97,895 | +0.12(+1.12%) |
Jun 01, 2007 | 10.96 | 11.34 | 10.96 | 11.16 | 80,584 | +0.22(+1.99%) |
May 31, 2007 | 11.21 | 11.31 | 10.94 | 10.94 | 152,840 | -0.22(-1.96%) |
May 30, 2007 | 11.25 | 11.37 | 10.88 | 11.16 | 114,830 | -0.19(-1.72%) |
May 29, 2007 | 11.37 | 11.56 | 11.23 | 11.35 | 89,204 | -0.04(-0.34%) |
May 25, 2007 | 11.30 | 11.54 | 11.23 | 11.39 | 83,530 | +0.10(+0.90%) |
May 24, 2007 | 11.70 | 11.79 | 11.23 | 11.29 | 130,423 | -0.38(-3.27%) |
May 23, 2007 | 11.61 | 11.76 | 11.48 | 11.67 | 128,799 | +0.16(+1.35%) |
May 22, 2007 | 11.17 | 11.76 | 11.17 | 11.51 | 220,135 | +0.37(+3.36%) |
May 21, 2007 | 10.65 | 11.15 | 10.49 | 11.14 | 404,917 | +0.52(+4.92%) |
May 18, 2007 | 10.48 | 10.74 | 10.13 | 10.62 | 381,264 | +0.23(+2.25%) |
May 17, 2007 | 9.551 | 10.59 | 9.551 | 10.38 | 1,684,023 | +1.90(+22.41%) |
May 16, 2007 | 8.398 | 8.569 | 8.094 | 8.484 | 205,032 | +0.08(+0.93%) |
May 15, 2007 | 8.086 | 8.504 | 8.055 | 8.406 | 178,858 | +0.24(+2.96%) |
May 14, 2007 | 8.725 | 8.772 | 8.086 | 8.164 | 371,801 | -0.65(-7.34%) |
May 11, 2007 | 8.951 | 9.099 | 8.725 | 8.811 | 155,912 | -0.15(-1.65%) |
May 10, 2007 | 9.138 | 9.162 | 8.936 | 8.959 | 218,450 | -0.27(-2.95%) |
May 09, 2007 | 9.247 | 9.372 | 9.154 | 9.232 | 341,306 | -0.08(-0.84%) |
May 08, 2007 | 9.325 | 9.356 | 9.154 | 9.310 | 286,789 | +0.26(+2.93%) |
May 07, 2007 | 9.247 | 9.302 | 9.037 | 9.045 | 96,926 | -0.14(-1.53%) |
May 04, 2007 | 9.076 | 9.341 | 9.060 | 9.186 | 124,875 | +0.05(+0.52%) |
May 03, 2007 | 9.099 | 9.162 | 8.671 | 9.138 | 202,509 | +0.05(+0.60%) |
May 02, 2007 | 8.803 | 9.154 | 8.336 | 9.084 | 403,576 | +0.24(+2.73%) |